股票概览
20.76
-4.24%
-0.92
21.79
开盘价
21.96
最高价
20.72
最低价
19,199
成交量
数据更新至: 2024-12-31
技术指标
21.48
MA5 (5日均线)
21.99
MA10 (10日均线)
23.51
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 21.79 | 21.96 | 20.72 | 20.76 | -4.24% | 19,199 | 40,487,040 |
| 2024-12-30 | 21.45 | 21.9 | 20.68 | 21.68 | -1.32% | 16,636 | 35,679,293 |
| 2024-12-27 | 21.8 | 22.23 | 21.71 | 21.97 | +0.78% | 14,180 | 31,210,857 |
| 2024-12-26 | 21.04 | 22.16 | 21.04 | 21.8 | +2.78% | 19,438 | 42,357,622 |
| 2024-12-25 | 21.85 | 22.09 | 20.88 | 21.21 | -3.46% | 26,388 | 56,106,396 |
| 2024-12-24 | 22.15 | 22.29 | 21.56 | 21.97 | +0.32% | 15,235 | 33,408,311 |
| 2024-12-23 | 23.3 | 23.53 | 21.87 | 21.9 | -5.97% | 30,002 | 67,391,662 |
| 2024-12-20 | 22.63 | 23.4 | 22.55 | 23.29 | +3.05% | 22,928 | 53,007,705 |
| 2024-12-19 | 22.5 | 22.74 | 22.2 | 22.6 | -0.57% | 22,357 | 50,212,498 |
| 2024-12-18 | 23 | 23.15 | 22.41 | 22.73 | -0.7% | 20,060 | 45,768,926 |
| 2024-12-17 | 23.72 | 24.14 | 22.75 | 22.89 | -3.5% | 24,200 | 56,449,974 |
| 2024-12-16 | 23.96 | 24.21 | 23.52 | 23.72 | -0.75% | 19,400 | 45,981,859 |
| 2024-12-13 | 24.81 | 24.82 | 23.83 | 23.9 | -4.02% | 32,371 | 78,389,617 |
| 2024-12-12 | 25.3 | 25.38 | 24.63 | 24.9 | -1.46% | 23,447 | 58,449,072 |
| 2024-12-11 | 25 | 25.38 | 24.82 | 25.27 | +0.68% | 27,967 | 70,270,159 |
| 2024-12-10 | 25.9 | 26 | 25.03 | 25.1 | +0.76% | 35,875 | 91,468,028 |
| 2024-12-09 | 25.71 | 26.12 | 24.5 | 24.91 | -3.49% | 38,110 | 96,569,014 |
| 2024-12-06 | 26.6 | 26.6 | 25.6 | 25.81 | -2.9% | 37,122 | 96,154,830 |
| 2024-12-05 | 26.73 | 27.19 | 26.01 | 26.58 | -2.53% | 58,413 | 154,460,853 |
| 2024-12-04 | 26.6 | 27.48 | 25.71 | 27.27 | +4.92% | 83,300 | 221,631,293 |
| 2024-12-03 | 25.29 | 26.99 | 25 | 25.99 | +2.12% | 66,044 | 173,061,762 |
| 2024-12-02 | 24.4 | 25.79 | 24.23 | 25.45 | +3.75% | 48,974 | 122,849,993 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：